Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.26 | 20.42 | 20.24 | 20.35 | 88,057 | +0.03(+0.16%) |
Aug 30, 2006 | 20.06 | 20.40 | 20.06 | 20.32 | 40,456 | +0.19(+0.95%) |
Aug 29, 2006 | 20.09 | 20.23 | 19.70 | 20.13 | 57,088 | +0.14(+0.69%) |
Aug 28, 2006 | 19.60 | 19.99 | 19.52 | 19.99 | 36,823 | +0.40(+2.03%) |
Aug 25, 2006 | 19.64 | 19.89 | 19.52 | 19.59 | 15,422 | -0.16(-0.83%) |
Aug 24, 2006 | 19.67 | 19.94 | 19.66 | 19.76 | 26,684 | +0.11(+0.57%) |
Aug 23, 2006 | 20.05 | 20.13 | 19.39 | 19.64 | 46,889 | -0.34(-1.70%) |
Aug 22, 2006 | 19.89 | 20.07 | 19.72 | 19.98 | 33,542 | +0.04(+0.18%) |
Aug 21, 2006 | 20.01 | 20.04 | 19.60 | 19.95 | 30,302 | -0.21(-1.02%) |
Aug 18, 2006 | 20.32 | 20.32 | 19.80 | 20.15 | 35,874 | -0.05(-0.24%) |
Aug 17, 2006 | 20.12 | 20.39 | 20.04 | 20.20 | 66,791 | -0.03(-0.16%) |
Aug 16, 2006 | 20.11 | 20.23 | 19.79 | 20.23 | 35,099 | +0.14(+0.71%) |
Aug 15, 2006 | 19.37 | 20.09 | 19.37 | 20.09 | 59,124 | +0.91(+4.72%) |
Aug 14, 2006 | 19.17 | 19.50 | 18.99 | 19.18 | 44,085 | +0.25(+1.31%) |
Aug 11, 2006 | 19.21 | 19.35 | 18.92 | 18.93 | 24,979 | -0.42(-2.19%) |
Aug 10, 2006 | 18.85 | 19.44 | 18.74 | 19.36 | 31,740 | +0.33(+1.75%) |
Aug 09, 2006 | 19.54 | 19.67 | 18.88 | 19.02 | 74,127 | -0.24(-1.24%) |
Aug 08, 2006 | 20.23 | 20.24 | 19.21 | 19.26 | 61,106 | -0.58(-2.94%) |
Aug 07, 2006 | 19.52 | 19.88 | 19.52 | 19.85 | 38,083 | +0.16(+0.83%) |
Aug 04, 2006 | 20.34 | 20.40 | 19.46 | 19.68 | 56,091 | -0.37(-1.85%) |
Aug 03, 2006 | 19.42 | 20.12 | 19.27 | 20.05 | 66,844 | +0.43(+2.21%) |
Aug 02, 2006 | 19.33 | 19.65 | 19.32 | 19.62 | 46,879 | +0.29(+1.48%) |
Aug 01, 2006 | 19.34 | 19.54 | 19.25 | 19.33 | 90,262 | -0.16(-0.82%) |
Jul 31, 2006 | 19.80 | 20.06 | 19.41 | 19.49 | 142,704 | -0.76(-3.77%) |
Jul 28, 2006 | 19.47 | 20.28 | 19.42 | 20.25 | 44,421 | +0.97(+5.05%) |
Jul 27, 2006 | 20.01 | 20.03 | 19.23 | 19.28 | 58,986 | -0.54(-2.73%) |
Jul 26, 2006 | 19.85 | 19.98 | 19.53 | 19.82 | 86,156 | -0.11(-0.53%) |
Jul 25, 2006 | 19.59 | 20.05 | 19.55 | 19.92 | 114,328 | +0.28(+1.43%) |
Jul 24, 2006 | 19.08 | 19.64 | 19.07 | 19.64 | 185,863 | +0.56(+2.94%) |
Jul 21, 2006 | 19.11 | 19.29 | 18.71 | 19.08 | 213,476 | -0.14(-0.72%) |
Jul 20, 2006 | 19.62 | 19.87 | 19.14 | 19.22 | 407,832 | -0.52(-2.63%) |
Jul 19, 2006 | 18.87 | 19.74 | 18.66 | 19.74 | 300,843 | +0.96(+5.13%) |
Jul 18, 2006 | 18.62 | 18.88 | 18.40 | 18.78 | 189,992 | +0.33(+1.78%) |
Jul 17, 2006 | 18.29 | 18.55 | 18.15 | 18.45 | 94,628 | +0.03(+0.17%) |
Jul 14, 2006 | 18.03 | 18.63 | 17.81 | 18.42 | 143,641 | +0.41(+2.29%) |
Jul 13, 2006 | 18.34 | 18.56 | 17.95 | 18.00 | 87,806 | -0.52(-2.80%) |
Jul 12, 2006 | 18.46 | 18.64 | 18.40 | 18.52 | 92,498 | -0.02(-0.09%) |
Jul 11, 2006 | 18.52 | 18.57 | 18.31 | 18.54 | 147,077 | -0.05(-0.29%) |
Jul 10, 2006 | 18.47 | 18.69 | 18.34 | 18.59 | 171,136 | +0.23(+1.24%) |
Jul 07, 2006 | 18.47 | 18.60 | 18.35 | 18.36 | 98,904 | -0.25(-1.37%) |
Jul 06, 2006 | 18.72 | 18.80 | 18.54 | 18.62 | 63,568 | +0.01(+0.03%) |
Jul 05, 2006 | 18.58 | 18.74 | 18.22 | 18.61 | 66,721 | -0.20(-1.04%) |
Jul 03, 2006 | 18.43 | 18.81 | 18.39 | 18.81 | 42,448 | +0.31(+1.66%) |
Jun 30, 2006 | 18.53 | 18.53 | 18.16 | 18.50 | 203,541 | -0.03(-0.17%) |
Jun 29, 2006 | 17.76 | 18.58 | 17.76 | 18.53 | 82,887 | +0.87(+4.92%) |
Jun 28, 2006 | 17.87 | 17.95 | 17.47 | 17.66 | 43,046 | -0.08(-0.48%) |
Jun 27, 2006 | 18.39 | 18.53 | 17.74 | 17.75 | 85,780 | -0.54(-2.95%) |
Jun 26, 2006 | 17.91 | 18.34 | 17.91 | 18.29 | 96,482 | +0.43(+2.40%) |
Jun 23, 2006 | 17.77 | 17.98 | 17.64 | 17.86 | 29,711 | -0.01(-0.03%) |
Jun 22, 2006 | 17.83 | 17.93 | 17.56 | 17.86 | 79,426 | -0.11(-0.59%) |
Jun 21, 2006 | 17.67 | 18.06 | 17.46 | 17.97 | 50,146 | +0.30(+1.68%) |
Jun 20, 2006 | 17.67 | 18.00 | 17.67 | 17.67 | 19,959 | -0.07(-0.39%) |
Jun 19, 2006 | 17.93 | 17.93 | 17.50 | 17.74 | 82,030 | -0.14(-0.80%) |
Jun 16, 2006 | 18.19 | 18.27 | 17.78 | 17.89 | 345,062 | -0.39(-2.12%) |
Jun 15, 2006 | 17.69 | 18.38 | 17.62 | 18.27 | 128,848 | +0.66(+3.73%) |
Jun 14, 2006 | 17.72 | 17.77 | 17.43 | 17.62 | 50,629 | -0.17(-0.98%) |
Jun 13, 2006 | 18.02 | 18.40 | 17.73 | 17.79 | 104,138 | -0.32(-1.78%) |
Jun 12, 2006 | 18.33 | 18.33 | 17.85 | 18.11 | 46,058 | -0.30(-1.64%) |
Jun 09, 2006 | 18.67 | 18.67 | 18.36 | 18.42 | 43,316 | -0.33(-1.78%) |
Jun 08, 2006 | 18.22 | 18.80 | 17.94 | 18.75 | 137,686 | +0.34(+1.84%) |
Jun 07, 2006 | 18.12 | 18.51 | 18.09 | 18.41 | 86,981 | +0.45(+2.51%) |
Jun 06, 2006 | 17.90 | 18.34 | 17.49 | 17.96 | 51,635 | +0.10(+0.56%) |
Jun 05, 2006 | 18.57 | 18.57 | 17.67 | 17.86 | 88,822 | -0.80(-4.31%) |
Jun 02, 2006 | 18.65 | 18.78 | 18.38 | 18.66 | 48,065 | +0.02(+0.09%) |